Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.01	10.28	9.840	10.19	38,067,168	+0.21(+2.06%)
May 30, 2012	10.15	10.19	9.970	9.985	32,530,174	-0.42(-4.03%)
May 29, 2012	10.24	10.42	10.12	10.40	24,362,812	+0.30(+2.94%)
May 25, 2012	10.08	10.23	10.05	10.11	21,809,408	-0.05(-0.45%)
May 24, 2012	10.27	10.28	10.01	10.15	34,362,604	-0.05(-0.45%)
May 23, 2012	9.962	10.26	9.772	10.20	61,668,192	+0.05(+0.45%)
May 22, 2012	10.15	10.60	10.08	10.15	47,188,328	+0.09(+0.91%)
May 21, 2012	10.01	10.25	9.962	10.06	42,466,292	-0.12(-1.20%)
May 18, 2012	10.55	10.55	10.09	10.18	49,427,840	-0.08(-0.82%)
May 17, 2012	10.39	10.63	10.18	10.27	48,760,716	-0.06(-0.59%)
May 16, 2012	10.92	10.98	10.32	10.33	53,292,516	-0.46(-4.24%)
May 15, 2012	10.99	11.10	10.73	10.79	44,358,120	-0.12(-1.12%)
May 14, 2012	11.13	11.24	10.87	10.91	44,309,952	-0.50(-4.35%)
May 11, 2012	11.45	11.61	11.21	11.40	73,734,312	-0.50(-4.17%)
May 10, 2012	12.13	12.17	11.83	11.90	30,897,702	+0.08(+0.71%)
May 09, 2012	11.77	12.04	11.71	11.82	43,494,108	-0.27(-2.21%)
May 08, 2012	12.12	12.27	11.86	12.08	45,639,808	-0.24(-1.92%)
May 07, 2012	12.09	12.40	12.08	12.32	23,973,552	+0.11(+0.94%)
May 04, 2012	12.28	12.32	12.13	12.21	40,917,592	-0.18(-1.42%)
May 03, 2012	12.94	12.98	12.36	12.38	61,546,400	-0.55(-4.25%)
May 02, 2012	13.19	13.21	12.89	12.93	27,557,156	-0.41(-3.09%)
May 01, 2012	13.14	13.49	13.04	13.34	27,034,672	+0.16(+1.22%)
Apr 30, 2012	12.83	13.29	12.79	13.18	34,741,372	+0.25(+1.95%)
Apr 27, 2012	13.18	13.22	12.82	12.93	42,970,232	-0.20(-1.51%)
Apr 26, 2012	12.86	13.24	12.82	13.13	29,768,684	+0.09(+0.70%)
Apr 25, 2012	13.39	13.45	12.85	13.04	39,687,132	-0.20(-1.49%)
Apr 24, 2012	12.96	13.24	12.74	13.23	35,330,556	+0.32(+2.47%)
Apr 23, 2012	12.86	13.04	12.65	12.91	38,055,332	-0.38(-2.86%)
Apr 20, 2012	13.79	13.79	13.26	13.29	35,465,012	-0.45(-3.27%)
Apr 19, 2012	14.09	14.10	13.52	13.74	65,456,764	+0.31(+2.32%)
Apr 18, 2012	13.36	13.61	13.31	13.43	33,873,504	-0.14(-1.06%)
Apr 17, 2012	13.58	13.71	13.47	13.58	32,118,638	+0.27(+2.00%)
Apr 16, 2012	13.39	13.54	13.10	13.31	30,226,676	+0.17(+1.27%)
Apr 13, 2012	13.77	13.77	13.13	13.14	40,226,920	-0.72(-5.16%)
Apr 12, 2012	13.40	13.87	13.31	13.86	29,776,254	+0.54(+4.05%)
Apr 11, 2012	13.59	13.69	13.25	13.32	32,030,034	+0.15(+1.16%)
Apr 10, 2012	13.82	13.87	13.13	13.17	45,480,440	-0.51(-3.73%)
Apr 09, 2012	13.66	13.81	13.53	13.68	24,523,066	-0.31(-2.23%)
Apr 05, 2012	14.13	14.35	13.93	13.99	26,151,298	-0.23(-1.61%)
Apr 04, 2012	14.40	14.52	14.15	14.22	29,190,858	-0.52(-3.51%)
Apr 03, 2012	14.99	15.07	14.60	14.73	28,000,166	-0.33(-2.22%)
Apr 02, 2012	14.94	15.25	14.79	15.07	21,321,808	+0.13(+0.87%)
Mar 30, 2012	15.08	15.14	14.72	14.94	21,223,816	-0.08(-0.51%)
Mar 29, 2012	15.25	15.33	14.74	15.01	28,848,744	-0.38(-2.47%)
Mar 28, 2012	15.74	15.89	15.27	15.39	34,822,116	-0.37(-2.32%)
Mar 27, 2012	15.91	16.10	15.76	15.76	42,607,192	-0.34(-2.13%)
Mar 26, 2012	15.68	16.12	15.65	16.10	43,202,240	+0.64(+4.13%)
Mar 23, 2012	14.96	15.55	14.91	15.46	44,188,384	+0.56(+3.78%)
Mar 22, 2012	15.07	15.15	14.72	14.90	23,206,192	-0.36(-2.34%)
Mar 21, 2012	15.49	15.58	15.21	15.26	30,291,678	-0.27(-1.71%)
Mar 20, 2012	15.10	15.74	15.05	15.52	39,023,120	+0.27(+1.74%)
Mar 19, 2012	14.79	15.59	14.69	15.26	42,207,184	+0.40(+2.71%)
Mar 16, 2012	14.96	15.02	14.68	14.85	41,750,208	+0.02(+0.10%)
Mar 15, 2012	14.27	14.86	14.11	14.84	35,830,980	+0.69(+4.89%)
Mar 14, 2012	14.61	14.68	14.05	14.15	53,867,548	-0.25(-1.74%)
Mar 13, 2012	14.14	14.53	13.99	14.40	54,952,464	+0.56(+4.01%)
Mar 12, 2012	13.97	13.99	13.64	13.84	19,815,590	-0.13(-0.93%)
Mar 09, 2012	13.88	14.11	13.74	13.97	29,058,682	+0.14(+1.05%)
Mar 08, 2012	13.85	13.95	13.71	13.83	23,644,664	+0.23(+1.68%)
Mar 07, 2012	13.34	13.67	13.31	13.60	27,512,198	+0.43(+3.23%)
Mar 06, 2012	13.52	13.55	13.11	13.17	51,011,460	-0.74(-5.30%)
Mar 05, 2012	14.28	14.28	13.82	13.91	35,523,784	-0.44(-3.07%)
Mar 02, 2012	14.62	14.77	14.32	14.35	29,978,914	-0.24(-1.67%)
Mar 01, 2012	14.25	14.69	14.16	14.60	39,193,584	+0.49(+3.51%)
Feb 29, 2012	14.32	14.53	14.04	14.10	28,979,144	-0.13(-0.91%)
Feb 28, 2012	14.21	14.48	14.02	14.23	28,560,030	-0.03(-0.21%)
Feb 27, 2012	13.94	14.32	13.85	14.26	21,133,428	+0.20(+1.41%)
Feb 24, 2012	14.47	14.47	13.99	14.06	25,522,370	-0.37(-2.53%)
Feb 23, 2012	14.40	14.44	14.09	14.43	22,548,136	+0.18(+1.28%)
Feb 22, 2012	14.63	14.65	14.21	14.25	21,008,792	-0.40(-2.75%)
Feb 21, 2012	14.78	14.85	14.57	14.65	21,493,302	+0.08(+0.52%)
Feb 17, 2012	14.85	14.86	14.48	14.57	22,016,088	-0.02(-0.16%)
Feb 16, 2012	14.12	14.65	13.84	14.60	43,479,024	+0.18(+1.21%)
Feb 15, 2012	14.60	14.72	14.34	14.42	31,269,556	-0.07(-0.47%)
Feb 14, 2012	14.66	14.66	14.27	14.49	41,798,984	-0.37(-2.51%)
Feb 13, 2012	15.20	15.28	14.80	14.86	28,914,806	-0.09(-0.61%)
Feb 10, 2012	15.20	15.20	14.83	14.95	28,899,602	-0.52(-3.34%)
Feb 09, 2012	15.62	15.74	15.38	15.47	27,647,008	-0.08(-0.49%)
Feb 08, 2012	15.40	15.55	15.29	15.55	33,190,368	+0.14(+0.89%)
Feb 07, 2012	15.49	15.58	15.31	15.41	27,968,370	-0.19(-1.22%)
Feb 06, 2012	15.60	15.63	15.35	15.60	30,063,690	+0.15(+0.98%)
Feb 03, 2012	15.19	15.59	15.09	15.45	42,758,108	+0.60(+4.05%)
Feb 02, 2012	15.01	15.01	14.77	14.85	28,392,248	+0.10(+0.67%)
Feb 01, 2012	14.60	15.28	14.46	14.75	67,512,504	+0.56(+3.97%)
Jan 31, 2012	13.99	14.21	13.73	14.18	36,418,824	+0.34(+2.47%)
Jan 30, 2012	14.29	14.30	13.82	13.84	41,721,872	-0.27(-1.94%)
Jan 27, 2012	13.65	14.19	13.61	14.12	34,542,784	+0.31(+2.26%)
Jan 26, 2012	13.87	14.32	13.69	13.80	30,007,774	+0.05(+0.39%)
Jan 25, 2012	13.53	13.84	13.43	13.75	29,180,844	-0.01(-0.06%)
Jan 24, 2012	13.54	13.85	13.38	13.76	25,065,104	-0.05(-0.38%)
Jan 23, 2012	13.65	14.16	13.59	13.81	32,097,966	-0.14(-0.98%)
Jan 20, 2012	13.58	13.97	13.52	13.95	36,796,596	+0.08(+0.60%)
Jan 19, 2012	13.98	14.11	13.68	13.87	61,131,108	+0.71(+5.36%)
Jan 18, 2012	12.36	13.20	12.16	13.16	49,015,872	+0.83(+6.77%)
Jan 17, 2012	12.58	12.89	12.21	12.33	31,820,416	-0.29(-2.28%)
Jan 13, 2012	12.58	12.78	12.40	12.61	29,033,638	-0.41(-3.15%)
Jan 12, 2012	12.99	13.14	12.63	13.02	29,342,390	+0.05(+0.41%)
Jan 11, 2012	12.64	13.00	12.52	12.97	28,579,034	+0.16(+1.24%)
Jan 10, 2012	12.64	12.86	12.51	12.81	33,277,270	+0.52(+4.26%)
Jan 09, 2012	12.14	12.48	12.08	12.29	25,159,812	+0.23(+1.89%)
Jan 06, 2012	12.20	12.33	11.98	12.06	28,586,996	-0.29(-2.33%)
Jan 05, 2012	11.82	12.44	11.70	12.35	40,359,480	+0.26(+2.13%)
Jan 04, 2012	11.95	12.20	11.76	12.09	27,289,044	+0.61(+5.35%)
Dec 30, 2011	11.47	11.56	11.38	11.48	21,180,454	-0.08(-0.72%)
Dec 29, 2011	11.32	11.61	11.30	11.56	17,827,714	+0.26(+2.28%)
Dec 28, 2011	11.65	11.67	11.29	11.30	22,405,976	-0.30(-2.55%)
Dec 27, 2011	11.86	11.98	11.60	11.60	17,309,584	-0.36(-2.98%)
Dec 23, 2011	12.14	12.16	11.79	11.95	19,350,392	+0.64(+5.70%)
Dec 21, 2011	11.23	11.36	10.98	11.31	27,621,908	+0.08(+0.74%)
Dec 20, 2011	11.17	11.30	10.91	11.23	40,944,160	+0.49(+4.52%)
Dec 19, 2011	11.35	11.40	10.64	10.74	41,123,120	-0.62(-5.47%)
Dec 16, 2011	11.55	11.73	11.33	11.36	41,277,160	-0.02(-0.20%)
Dec 15, 2011	11.85	11.88	11.36	11.38	37,163,760	-0.04(-0.33%)
Dec 14, 2011	11.38	11.67	11.26	11.42	39,635,096	-0.08(-0.72%)
Dec 13, 2011	12.51	12.55	11.31	11.51	53,849,684	-0.16(-1.37%)
Dec 12, 2011	11.98	11.99	11.54	11.67	37,895,836	-0.76(-6.11%)
Dec 09, 2011	12.40	12.77	12.33	12.42	45,708,716	+0.38(+3.15%)
Dec 08, 2011	12.99	13.18	11.95	12.04	58,110,308	-1.11(-8.42%)
Dec 07, 2011	12.41	13.27	12.35	13.15	54,734,176	+0.58(+4.58%)
Dec 06, 2011	12.45	12.70	12.34	12.58	44,080,940	+0.01(+0.06%)
Dec 05, 2011	12.21	12.61	12.13	12.57	88,606,144	+0.80(+6.77%)
Dec 02, 2011	11.45	12.06	11.36	11.77	69,248,864	+0.77(+6.96%)
Dec 01, 2011	11.04	11.30	10.88	11.01	33,471,288	-0.21(-1.89%)
Nov 30, 2011	10.82	11.24	10.52	11.22	64,288,996	+1.12(+11.12%)
Nov 29, 2011	10.30	10.37	10.07	10.10	46,819,176	-0.37(-3.55%)
Nov 28, 2011	10.79	10.88	10.26	10.47	48,752,552	+0.41(+4.07%)
Nov 25, 2011	9.974	10.33	9.906	10.06	17,851,130	+0.17(+1.77%)
Nov 23, 2011	10.09	10.11	9.754	9.883	41,881,292	-0.37(-3.62%)
Nov 22, 2011	10.28	10.51	10.10	10.25	37,579,792	-0.06(-0.59%)
Nov 21, 2011	10.48	10.51	10.02	10.32	56,940,520	-0.46(-4.29%)
Nov 18, 2011	10.83	10.97	10.58	10.78	37,178,648	+0.06(+0.57%)
Nov 17, 2011	11.29	11.33	10.60	10.72	59,629,796	-0.40(-3.62%)
Nov 16, 2011	11.95	11.95	11.09	11.12	64,366,344	-0.96(-7.97%)
Nov 15, 2011	11.97	12.26	11.85	12.08	28,450,932	+0.01(+0.06%)
Nov 14, 2011	12.32	12.39	11.94	12.08	42,118,884	-0.33(-2.69%)
Nov 11, 2011	12.34	12.54	12.25	12.41	26,334,720	+0.38(+3.15%)
Nov 10, 2011	12.35	12.38	11.76	12.03	46,339,524	+0.08(+0.63%)
Nov 09, 2011	12.52	12.53	11.89	11.95	44,561,104	-1.18(-9.01%)
Nov 08, 2011	12.99	13.18	12.70	13.14	34,830,452	+0.30(+2.36%)
Nov 07, 2011	12.79	12.88	12.36	12.83	35,539,784	+0.15(+1.20%)
Nov 04, 2011	12.58	12.80	12.25	12.68	38,681,864	-0.17(-1.36%)
Nov 03, 2011	13.36	13.46	12.08	12.86	66,950,848	+0.14(+1.13%)
Nov 02, 2011	12.85	12.92	12.36	12.71	31,479,188	+0.40(+3.27%)
Nov 01, 2011	12.24	12.73	11.71	12.31	63,918,748	-1.07(-7.99%)
Oct 31, 2011	14.13	14.15	13.36	13.38	42,806,300	-1.27(-8.65%)
Oct 28, 2011	14.40	14.92	14.28	14.65	43,345,136	-0.08(-0.51%)
Oct 27, 2011	13.69	14.84	13.58	14.72	84,512,096	+2.14(+17.00%)
Oct 26, 2011	12.83	12.89	12.37	12.58	40,318,336	+0.09(+0.73%)
Oct 25, 2011	12.80	12.83	12.45	12.49	31,249,206	-0.48(-3.67%)
Oct 24, 2011	13.08	13.17	12.79	12.97	34,370,928	+0.10(+0.76%)
Oct 21, 2011	12.80	13.01	12.65	12.87	43,655,456	+0.31(+2.47%)
Oct 20, 2011	12.56	12.68	12.10	12.56	46,784,112	-0.02(-0.18%)
Oct 19, 2011	12.91	13.40	12.40	12.58	88,344,440	+0.01(+0.06%)
Oct 18, 2011	11.76	12.81	11.68	12.58	68,401,144	+1.04(+9.05%)
Oct 17, 2011	11.48	11.64	11.34	11.53	39,116,488	+0.02(+0.20%)
Oct 14, 2011	11.63	11.68	11.21	11.51	40,597,940	+0.06(+0.53%)
Oct 13, 2011	11.79	11.79	11.19	11.45	40,232,388	-0.53(-4.42%)
Oct 12, 2011	11.90	12.32	11.60	11.98	48,169,312	+0.34(+2.92%)
Oct 11, 2011	11.42	12.06	11.25	11.64	46,255,776	+0.08(+0.65%)
Oct 10, 2011	11.15	11.68	11.15	11.56	48,064,120	+0.79(+7.37%)
Oct 07, 2011	11.67	11.71	10.73	10.77	63,452,172	-0.71(-6.19%)
Oct 06, 2011	11.41	11.74	11.18	11.48	65,375,020	+0.53(+4.83%)
Oct 05, 2011	10.45	11.18	10.14	10.95	89,526,400	+0.36(+3.35%)
Oct 04, 2011	8.999	10.59	8.757	10.59	101,238,000	+1.16(+12.35%)
Oct 03, 2011	10.56	10.62	9.347	9.430	71,185,832	-0.79(-7.70%)
Sep 30, 2011	10.90	10.95	10.20	10.22	68,208,784	-1.19(-10.47%)
Sep 29, 2011	11.08	11.46	10.92	11.41	59,304,472	+0.70(+6.57%)
Sep 28, 2011	11.33	11.39	10.69	10.71	31,969,656	-0.61(-5.41%)
Sep 27, 2011	11.61	11.97	11.20	11.32	56,137,312	+0.27(+2.46%)
Sep 26, 2011	10.54	11.05	10.31	11.05	39,075,724	+0.67(+6.49%)
Sep 23, 2011	9.793	10.48	9.748	10.38	49,326,616	+0.50(+5.05%)
Sep 22, 2011	10.04	10.07	9.445	9.876	83,895,976	-0.57(-5.50%)
Sep 21, 2011	11.43	11.52	10.43	10.45	54,894,004	-0.98(-8.60%)
Sep 20, 2011	11.56	11.72	11.39	11.43	39,881,416	-0.02(-0.20%)
Sep 19, 2011	11.99	12.06	11.46	11.46	35,212,136	-0.98(-7.90%)
Sep 16, 2011	12.73	12.80	12.11	12.44	35,943,184	-0.11(-0.84%)
Sep 15, 2011	11.99	12.58	11.93	12.55	36,385,380	+0.84(+7.17%)
Sep 14, 2011	11.87	12.00	11.48	11.71	26,568,856	-0.05(-0.39%)
Sep 13, 2011	11.46	11.99	11.40	11.75	27,067,786	+0.37(+3.26%)
Sep 12, 2011	11.31	11.48	11.12	11.38	30,738,246	-0.17(-1.50%)
Sep 09, 2011	11.83	11.90	11.50	11.55	26,146,364	-0.42(-3.54%)
Sep 08, 2011	12.20	12.30	11.88	11.98	25,330,264	-0.37(-3.00%)
Sep 07, 2011	11.89	12.40	11.73	12.35	21,119,828	+0.76(+6.52%)
Sep 06, 2011	11.58	11.71	11.46	11.59	28,593,950	-0.48(-3.95%)
Sep 02, 2011	12.43	12.53	11.99	12.07	21,844,124	-0.73(-5.73%)
Sep 01, 2011	13.23	13.27	12.80	12.80	23,060,838	-0.43(-3.26%)
Aug 31, 2011	13.01	13.41	12.93	13.23	25,351,434	+0.35(+2.70%)
Aug 30, 2011	12.94	13.17	12.77	12.89	20,961,794	-0.21(-1.62%)
Aug 29, 2011	12.86	13.12	12.70	13.10	19,690,652	+0.54(+4.27%)
Aug 26, 2011	12.55	12.78	12.10	12.56	27,115,572	-0.12(-0.95%)
Aug 25, 2011	13.37	13.52	12.60	12.68	44,721,880	+0.33(+2.69%)
Aug 24, 2011	11.90	12.39	11.86	12.35	34,520,584	+0.43(+3.62%)
Aug 23, 2011	11.91	12.11	11.50	11.92	37,168,068	+0.07(+0.57%)
Aug 22, 2011	12.47	12.51	11.81	11.85	29,307,072	-0.25(-2.06%)
Aug 19, 2011	12.16	12.61	12.03	12.10	47,956,084	-0.15(-1.23%)
Aug 18, 2011	12.27	12.36	11.67	12.25	51,583,384	-0.61(-4.76%)
Aug 17, 2011	13.14	13.32	12.80	12.86	28,032,198	-0.05(-0.35%)
Aug 16, 2011	13.43	13.51	12.81	12.91	34,524,724	-0.64(-4.74%)
Aug 15, 2011	13.13	13.58	13.00	13.55	32,884,796	+0.78(+6.10%)
Aug 12, 2011	14.04	14.29	12.71	12.77	61,212,964	-1.00(-7.25%)
Aug 11, 2011	12.92	13.95	12.74	13.77	58,603,588	+1.33(+10.70%)
Aug 10, 2011	13.51	13.53	12.41	12.44	70,179,400	-1.33(-9.66%)
Aug 09, 2011	14.58	13.91	12.48	13.77	57,125,596	+0.82(+6.37%)
Aug 08, 2011	14.58	14.98	12.82	12.95	63,236,572	-2.19(-14.49%)
Aug 05, 2011	15.14	15.42	14.41	15.14	54,576,768	+0.24(+1.62%)
Aug 04, 2011	15.68	15.77	14.82	14.90	42,467,064	-1.00(-6.28%)
Aug 03, 2011	16.14	16.23	15.68	15.90	37,677,636	-0.22(-1.36%)
Aug 02, 2011	16.65	16.81	16.10	16.11	33,148,116	-0.74(-4.40%)
Aug 01, 2011	17.20	17.29	16.70	16.86	21,931,506	+0.03(+0.18%)
Jul 29, 2011	16.59	17.22	16.55	16.83	26,924,886	-0.08(-0.49%)
Jul 28, 2011	17.08	17.44	16.88	16.91	23,152,722	-0.14(-0.80%)
Jul 27, 2011	17.64	17.64	17.01	17.05	28,965,142	-0.70(-3.96%)
Jul 26, 2011	17.61	18.02	17.51	17.75	22,704,488	+0.17(+0.94%)
Jul 25, 2011	17.67	17.82	17.50	17.58	26,918,478	-0.45(-2.51%)
Jul 22, 2011	18.07	18.10	17.89	18.04	24,973,426	-0.23(-1.24%)
Jul 21, 2011	16.39	18.46	17.17	18.26	87,072,936	+1.87(+11.42%)
Jul 20, 2011	15.94	16.52	15.89	16.39	33,546,300	+0.56(+3.53%)
Jul 19, 2011	15.39	15.90	15.36	15.83	28,928,332	+0.22(+1.40%)
Jul 18, 2011	15.77	15.80	15.23	15.61	27,844,538	-0.30(-1.90%)
Jul 15, 2011	16.10	16.15	15.69	15.91	27,300,656	-0.02(-0.09%)
Jul 14, 2011	16.27	16.31	15.85	15.93	26,597,650	-0.14(-0.89%)
Jul 13, 2011	16.14	16.38	16.04	16.07	33,549,744	+0.06(+0.38%)
Jul 12, 2011	16.22	16.49	16.00	16.01	30,575,032	-0.27(-1.67%)
Jul 11, 2011	16.63	16.72	16.22	16.28	23,346,870	-0.54(-3.23%)
Jul 08, 2011	17.01	17.13	16.79	16.83	25,449,222	-0.53(-3.04%)
Jul 07, 2011	17.38	17.43	17.14	17.36	20,282,888	+0.20(+1.19%)
Jul 06, 2011	17.38	17.42	17.02	17.15	17,789,056	-0.32(-1.81%)
Jul 05, 2011	17.85	17.90	17.44	17.47	19,498,452	-0.46(-2.57%)
Jul 01, 2011	17.42	17.94	17.30	17.93	20,367,374	+0.57(+3.26%)
Jun 30, 2011	17.73	17.73	17.15	17.36	29,486,108	-0.29(-1.62%)
Jun 29, 2011	16.96	17.69	16.90	17.65	29,617,584	+0.80(+4.75%)
Jun 28, 2011	17.09	17.14	16.77	16.85	17,874,220	-0.16(-0.93%)
Jun 27, 2011	16.66	17.08	16.60	17.01	22,181,794	+0.25(+1.49%)
Jun 24, 2011	16.86	16.91	16.42	16.76	30,748,784	-0.11(-0.63%)
Jun 23, 2011	16.84	16.93	16.53	16.87	25,827,860	-0.19(-1.11%)
Jun 22, 2011	17.08	17.41	17.05	17.05	16,853,534	-0.12(-0.70%)
Jun 21, 2011	16.96	17.18	16.75	17.17	18,145,066	+0.28(+1.65%)
Jun 20, 2011	17.02	17.04	16.85	16.90	16,614,092	-0.33(-1.93%)
Jun 17, 2011	16.96	17.30	16.94	17.23	29,452,688	+0.52(+3.12%)
Jun 16, 2011	16.70	16.96	16.56	16.71	24,962,768	+0.05(+0.27%)
Jun 15, 2011	17.07	17.24	16.65	16.66	28,880,614	-0.54(-3.16%)
Jun 14, 2011	17.76	17.76	17.15	17.21	23,452,506	-0.42(-2.40%)
Jun 13, 2011	17.20	17.65	17.11	17.63	22,852,934	+0.51(+2.95%)
Jun 10, 2011	16.88	17.33	16.67	17.12	27,038,508	+0.14(+0.80%)
Jun 09, 2011	16.57	17.10	16.51	16.99	18,558,624	+0.44(+2.64%)
Jun 08, 2011	16.77	16.96	16.53	16.55	17,456,746	-0.25(-1.48%)
Jun 07, 2011	17.10	17.21	16.80	16.80	15,590,203	-0.20(-1.15%)
Jun 06, 2011	17.38	17.38	16.96	16.99	23,083,518	-0.45(-2.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Morgan Stanley (NY: MS )

Historical Prices

Sections

Services

The Ridgway Record